New York Times Company (NY: NYT )

48.12 USD +0.10 (+0.21%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.010 6.010 5.770 5.810 2,833,300 -0.34(-5.53%)
Sep 29, 2011 5.800 6.150 5.770 6.150 2,907,587 +0.50(+8.85%)
Sep 28, 2011 6.080 6.160 5.610 5.650 1,763,487 -0.43(-7.07%)
Sep 27, 2011 6.080 6.370 6.020 6.080 2,399,300 +0.17(+2.88%)
Sep 26, 2011 5.870 5.920 5.560 5.910 1,887,347 +0.12(+2.07%)
Sep 23, 2011 5.680 5.890 5.620 5.790 2,131,062 +0.03(+0.52%)
Sep 22, 2011 5.920 6.050 5.640 5.760 3,589,269 -0.42(-6.80%)
Sep 21, 2011 6.650 6.700 6.180 6.180 3,652,098 -0.46(-6.93%)
Sep 20, 2011 6.990 7.040 6.640 6.640 2,543,544 -0.31(-4.46%)
Sep 19, 2011 7.020 7.110 6.850 6.950 1,942,421 -0.30(-4.14%)
Sep 16, 2011 7.520 7.520 7.160 7.250 2,000,597 -0.14(-1.89%)
Sep 15, 2011 7.320 7.420 7.200 7.390 1,156,336 +0.13(+1.79%)
Sep 14, 2011 7.360 7.430 7.100 7.260 1,594,360 -0.01(-0.14%)
Sep 13, 2011 7.060 7.310 7.020 7.270 1,362,435 +0.22(+3.12%)
Sep 12, 2011 6.990 7.150 6.810 7.050 2,336,550 -0.13(-1.81%)
Sep 09, 2011 7.270 7.380 7.050 7.180 1,835,276 -0.25(-3.36%)
Sep 08, 2011 7.610 7.700 7.350 7.430 1,147,449 -0.26(-3.38%)
Sep 07, 2011 7.520 7.700 7.510 7.690 1,746,559 +0.35(+4.77%)
Sep 06, 2011 7.240 7.420 7.200 7.340 1,499,092 -0.18(-2.39%)
Sep 02, 2011 7.750 7.800 7.460 7.520 1,533,492 -0.42(-5.29%)
Sep 01, 2011 8.210 8.360 7.900 7.940 1,803,226 -0.24(-2.93%)
Aug 31, 2011 8.310 8.460 8.090 8.180 2,093,447 -0.10(-1.21%)
Aug 30, 2011 8.100 8.355 7.890 8.280 3,104,205 +0.10(+1.22%)
Aug 29, 2011 7.420 8.190 7.351 8.180 2,450,908 +0.87(+11.90%)
Aug 26, 2011 6.930 7.370 6.830 7.310 1,763,763 +0.27(+3.84%)
Aug 25, 2011 7.380 7.410 7.000 7.040 1,567,849 -0.29(-3.96%)
Aug 24, 2011 7.000 7.400 6.980 7.330 3,176,195 +0.33(+4.71%)
Aug 23, 2011 6.680 7.050 6.570 7.000 2,134,881 +0.45(+6.87%)
Aug 22, 2011 6.870 6.900 6.475 6.550 1,421,765 -0.08(-1.21%)
Aug 19, 2011 6.760 6.990 6.590 6.630 2,646,925 -0.25(-3.63%)
Aug 18, 2011 7.030 7.130 6.780 6.880 3,160,840 -0.40(-5.49%)
Aug 17, 2011 7.560 7.600 7.220 7.280 2,491,362 -0.20(-2.67%)
Aug 16, 2011 7.520 7.580 7.320 7.480 2,043,631 -0.19(-2.48%)
Aug 15, 2011 7.440 7.680 7.340 7.670 1,516,358 +0.31(+4.21%)
Aug 12, 2011 7.540 7.700 7.270 7.360 1,634,869 -0.08(-1.08%)
Aug 11, 2011 6.980 7.600 6.940 7.440 2,949,078 +0.50(+7.20%)
Aug 10, 2011 7.420 7.420 6.940 6.940 2,855,182 -0.72(-9.40%)
Aug 09, 2011 7.300 7.660 6.890 7.660 4,395,267 +0.71(+10.22%)
Aug 08, 2011 7.300 7.550 6.890 6.950 3,709,590 -0.62(-8.19%)
Aug 05, 2011 7.730 7.890 7.280 7.570 2,965,885 -0.01(-0.13%)
Aug 04, 2011 8.050 8.140 7.520 7.580 3,537,177 -0.62(-7.56%)
Aug 03, 2011 7.990 8.280 7.680 8.200 3,898,668 +0.21(+2.63%)
Aug 02, 2011 8.480 8.530 7.990 7.990 2,742,826 -0.58(-6.77%)
Aug 01, 2011 8.720 8.780 8.250 8.570 2,514,612 -0.01(-0.12%)
Jul 29, 2011 8.530 8.780 8.470 8.580 877,693 -0.08(-0.92%)
Jul 28, 2011 8.650 8.915 8.611 8.660 1,068,209 +0.00(+0.00%)
Jul 27, 2011 8.920 8.970 8.640 8.660 1,900,896 -0.35(-3.88%)
Jul 26, 2011 9.070 9.100 8.930 9.010 1,728,292 +0.01(+0.11%)
Jul 25, 2011 9.030 9.060 8.930 9.000 1,249,575 -0.05(-0.55%)
Jul 22, 2011 8.980 9.070 8.940 9.050 1,958,405 -0.09(-0.98%)
Jul 21, 2011 9.510 9.730 9.100 9.140 5,362,390 +0.17(+1.90%)
Jul 20, 2011 8.600 9.020 8.530 8.970 3,160,611 +0.40(+4.67%)
Jul 19, 2011 8.480 8.650 8.440 8.570 1,703,693 +0.15(+1.78%)
Jul 18, 2011 8.720 8.740 8.230 8.420 2,752,214 -0.25(-2.88%)
Jul 15, 2011 8.570 8.700 8.440 8.670 1,930,142 +0.26(+3.09%)
Jul 14, 2011 8.920 8.970 8.335 8.410 2,973,195 -0.48(-5.40%)
Jul 13, 2011 8.840 9.070 8.810 8.890 1,539,402 +0.11(+1.25%)
Jul 12, 2011 8.640 8.970 8.640 8.780 1,387,886 +0.09(+1.04%)
Jul 11, 2011 8.820 8.860 8.600 8.690 1,615,049 -0.29(-3.23%)
Jul 08, 2011 9.140 9.240 8.870 8.980 1,803,128 -0.23(-2.50%)
Jul 07, 2011 8.980 9.250 8.970 9.210 2,671,906 +0.31(+3.48%)
Jul 06, 2011 8.860 9.010 8.730 8.900 3,491,840 +0.07(+0.79%)
Jul 05, 2011 8.860 8.990 8.710 8.830 3,281,272 +0.12(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.